TSXV - Delayed Quote CAD

Sun Peak Metals Corp. (PEAK.V)

Compare
0.3950 +0.0200 (+5.33%)
At close: October 18 at 2:05 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.3650 0.3950 0.3650 0.3950 0.3950 71,500
Oct 17, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Oct 16, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Oct 15, 2024 0.3500 0.3750 0.3500 0.3750 0.3750 26,800
Oct 11, 2024 0.3950 0.3950 0.3700 0.3700 0.3700 5,513
Oct 10, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 13,000
Oct 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 10,000
Oct 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 3,500
Oct 4, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,000
Oct 3, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 2, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 1, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 30, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 27, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 26, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 25, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 24, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 15,500
Sep 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2,615
Sep 20, 2024 0.3350 0.4000 0.3350 0.3650 0.3650 74,897
Sep 19, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 18, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 20,000
Sep 17, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 31,000
Sep 16, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Sep 13, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 3,500
Sep 12, 2024 0.2900 0.2950 0.2850 0.2850 0.2850 85,000
Sep 11, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 4,000
Sep 10, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 3,000
Sep 9, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 16,500
Sep 6, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 58,000
Sep 5, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 29,500
Sep 4, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 102,000
Sep 3, 2024 0.3150 0.3150 0.3000 0.3000 0.3000 63,000
Aug 30, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Aug 29, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Aug 28, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 8,000
Aug 27, 2024 0.3200 0.3300 0.3150 0.3300 0.3300 11,500
Aug 26, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 13,030
Aug 23, 2024 0.3200 0.3200 0.3050 0.3050 0.3050 55,000
Aug 22, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Aug 21, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 3,000
Aug 20, 2024 0.3300 0.3750 0.3100 0.3750 0.3750 79,033
Aug 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 16, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 18,807
Aug 15, 2024 0.2900 0.3450 0.2900 0.3400 0.3400 126,000
Aug 14, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 13, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 3,000
Aug 12, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 700
Aug 9, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 13,000
Aug 8, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 16,500
Aug 7, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 61,000
Aug 6, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 123,000
Aug 2, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 50,000
Aug 1, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 72,000
Jul 31, 2024 0.2800 0.2950 0.2800 0.2950 0.2950 198,000
Jul 30, 2024 0.2750 0.3000 0.2700 0.3000 0.3000 76,500
Jul 29, 2024 0.3000 0.3000 0.2650 0.2650 0.2650 156,000
Jul 26, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 4,883
Jul 25, 2024 0.3400 0.3400 0.3000 0.3000 0.3000 104,166
Jul 24, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,050
Jul 23, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jul 22, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 1,000
Jul 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,500
Jul 18, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 24,000
Jul 17, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,000
Jul 16, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,500
Jul 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,200
Jul 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jul 11, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 30,000
Jul 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 5,500
Jul 9, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jul 8, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 1,000
Jul 5, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 10,000
Jul 4, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 500
Jul 3, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 49,000
Jul 2, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,505
Jun 28, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 4,000
Jun 27, 2024 0.3600 0.3600 0.3450 0.3450 0.3450 10,000
Jun 26, 2024 0.3650 0.3650 0.3450 0.3450 0.3450 23,350
Jun 25, 2024 0.4050 0.4050 0.3650 0.3650 0.3650 10,830
Jun 24, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,000
Jun 21, 2024 0.3950 0.3950 0.3600 0.3600 0.3600 50,500
Jun 20, 2024 0.4050 0.4200 0.3900 0.3900 0.3900 23,520
Jun 19, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,650
Jun 18, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 13,000
Jun 17, 2024 0.4100 0.4550 0.4100 0.4150 0.4150 54,510
Jun 14, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 1,000
Jun 13, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 500
Jun 12, 2024 0.4350 0.4350 0.4300 0.4300 0.4300 5,000
Jun 11, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jun 10, 2024 0.4350 0.4350 0.4300 0.4300 0.4300 5,000
Jun 7, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 10,000
Jun 6, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 5,000
Jun 5, 2024 0.4350 0.4750 0.4300 0.4750 0.4750 53,500
Jun 4, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jun 3, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 10,000
May 31, 2024 0.4650 0.4700 0.4650 0.4700 0.4700 11,150
May 30, 2024 0.4650 0.4900 0.4650 0.4900 0.4900 68,000
May 29, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,000
May 28, 2024 0.4500 0.4750 0.4500 0.4600 0.4600 30,489
May 27, 2024 0.4650 0.4700 0.4650 0.4650 0.4650 28,000
May 24, 2024 0.4650 0.4750 0.4650 0.4750 0.4750 9,500
May 23, 2024 0.4750 0.4750 0.4700 0.4700 0.4700 6,542
May 22, 2024 0.4950 0.4950 0.4750 0.4800 0.4800 24,500
May 21, 2024 0.4550 0.5000 0.4550 0.5000 0.5000 4,500
May 17, 2024 0.4600 0.5200 0.4600 0.4850 0.4850 149,500
May 16, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 11,500
May 15, 2024 0.4450 0.4650 0.4450 0.4650 0.4650 50,500
May 14, 2024 0.4000 0.4450 0.4000 0.4450 0.4450 57,000
May 13, 2024 0.4400 0.4450 0.4000 0.4000 0.4000 57,000
May 10, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 10,000
May 9, 2024 0.4350 0.4350 0.4200 0.4350 0.4350 50,000
May 8, 2024 0.4700 0.4700 0.4200 0.4500 0.4500 117,118
May 7, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 23,500
May 6, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 36,100
May 3, 2024 0.4850 0.4850 0.4700 0.4800 0.4800 32,150
May 2, 2024 0.4950 0.4950 0.4650 0.4700 0.4700 48,000
May 1, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 7,000
Apr 30, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 7,000
Apr 29, 2024 0.4800 0.4950 0.4750 0.4950 0.4950 11,000
Apr 26, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 -
Apr 25, 2024 0.4850 0.4850 0.4650 0.4650 0.4650 80,584
Apr 24, 2024 0.5100 0.5100 0.4900 0.4900 0.4900 11,500
Apr 23, 2024 0.5100 0.5500 0.5000 0.5000 0.5000 105,715
Apr 22, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 191,517
Apr 19, 2024 0.6000 0.6000 0.5400 0.5400 0.5400 30,000
Apr 18, 2024 0.5800 0.6200 0.5300 0.6200 0.6200 77,017
Apr 17, 2024 0.5700 0.5700 0.5100 0.5100 0.5100 120,180
Apr 16, 2024 0.5800 0.5900 0.5700 0.5900 0.5900 11,500
Apr 15, 2024 0.6400 0.6400 0.5900 0.5900 0.5900 3,576
Apr 12, 2024 0.5900 0.6500 0.5900 0.6000 0.6000 29,215
Apr 11, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 61,000
Apr 10, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,500
Apr 9, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 22,344
Apr 8, 2024 0.5400 0.5900 0.5400 0.5800 0.5800 26,000
Apr 5, 2024 0.5500 0.5800 0.5400 0.5400 0.5400 137,040
Apr 4, 2024 0.5000 0.5900 0.5000 0.5500 0.5500 507,000
Apr 3, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 30,040
Apr 2, 2024 0.4950 0.4950 0.4900 0.4950 0.4950 25,500
Apr 1, 2024 0.4900 0.4900 0.4700 0.4900 0.4900 8,202
Mar 28, 2024 0.5000 0.5000 0.4650 0.4700 0.4700 31,500
Mar 27, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 27,000
Mar 26, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Mar 25, 2024 0.4850 0.4850 0.4800 0.4800 0.4800 2,600
Mar 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 2,500
Mar 21, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 27,500
Mar 20, 2024 0.5000 0.5200 0.4800 0.4800 0.4800 54,400
Mar 19, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 19,500
Mar 18, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 30,000
Mar 15, 2024 0.4800 0.4950 0.4800 0.4950 0.4950 10,050
Mar 14, 2024 0.5100 0.5100 0.4900 0.5100 0.5100 136,500
Mar 13, 2024 0.5500 0.5500 0.4850 0.5000 0.5000 92,654
Mar 12, 2024 0.5200 0.5500 0.5000 0.5400 0.5400 47,250
Mar 11, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 27,046
Mar 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 7, 2024 0.4950 0.5000 0.4500 0.5000 0.5000 52,300
Mar 6, 2024 0.4800 0.4950 0.4400 0.4900 0.4900 33,543
Mar 5, 2024 0.4950 0.4950 0.4600 0.4600 0.4600 34,600
Mar 4, 2024 0.4600 0.5100 0.4600 0.5000 0.5000 104,778
Mar 1, 2024 0.4450 0.4700 0.4400 0.4600 0.4600 64,700
Feb 29, 2024 0.4300 0.4450 0.4200 0.4400 0.4400 55,485
Feb 28, 2024 0.4050 0.4200 0.4050 0.4200 0.4200 23,000
Feb 27, 2024 0.4150 0.4350 0.4150 0.4350 0.4350 2,000
Feb 26, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 3,320
Feb 23, 2024 0.4100 0.4350 0.4100 0.4350 0.4350 49,500
Feb 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Feb 21, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 3,500
Feb 20, 2024 0.4300 0.4300 0.4250 0.4250 0.4250 9,200
Feb 16, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 18,500
Feb 15, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 8,144
Feb 14, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 180,000
Feb 13, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 13,500
Feb 12, 2024 0.4000 0.4050 0.3600 0.3600 0.3600 33,276
Feb 9, 2024 0.4050 0.4500 0.4000 0.4200 0.4200 87,000
Feb 8, 2024 0.4300 0.4700 0.4300 0.4300 0.4300 82,970
Feb 7, 2024 0.3700 0.4950 0.3700 0.4700 0.4700 428,170
Feb 6, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 38,000
Feb 5, 2024 0.3300 0.3350 0.3200 0.3200 0.3200 11,971
Feb 2, 2024 0.3050 0.3450 0.3050 0.3450 0.3450 70,067
Feb 1, 2024 0.2600 0.3100 0.2600 0.3100 0.3100 87,000
Jan 31, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 60,500
Jan 30, 2024 0.2350 0.2500 0.2350 0.2500 0.2500 65,500
Jan 29, 2024 0.2400 0.2400 0.2250 0.2350 0.2350 29,900
Jan 26, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 16,000
Jan 25, 2024 0.2250 0.2300 0.2250 0.2300 0.2300 15,000
Jan 24, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Jan 23, 2024 0.2100 0.2250 0.2100 0.2250 0.2250 1,000
Jan 22, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 5,000
Jan 19, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 18, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,000
Jan 17, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jan 16, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 5,500
Jan 15, 2024 0.2050 0.2050 0.2000 0.2000 0.2000 18,500
Jan 12, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Jan 11, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Jan 10, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 4,500
Jan 9, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 -
Jan 8, 2024 0.2050 0.2050 0.2050 0.2050 0.2050 500
Jan 5, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jan 4, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jan 3, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Jan 2, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 500
Dec 29, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 7,500
Dec 28, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Dec 27, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 500
Dec 22, 2023 0.1900 0.1950 0.1900 0.1950 0.1950 169,000
Dec 21, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 6,500
Dec 20, 2023 0.1950 0.1950 0.1950 0.1950 0.1950 -
Dec 19, 2023 0.1950 0.1950 0.1950 0.1950 0.1950 10,000
Dec 18, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 28,500
Dec 15, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 100,000
Dec 14, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 -
Dec 13, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 500
Dec 12, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 17,000
Dec 11, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 19,000
Dec 8, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 40,000
Dec 7, 2023 0.1900 0.1900 0.1700 0.1700 0.1700 50,000
Dec 6, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 -
Dec 5, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 -
Dec 4, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 -
Dec 1, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 500
Nov 30, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 2,500
Nov 29, 2023 0.1900 0.1900 0.1900 0.1900 0.1900 -
Nov 28, 2023 0.1800 0.1900 0.1800 0.1900 0.1900 34,500
Nov 27, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 -
Nov 24, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 8,500
Nov 23, 2023 0.1850 0.1850 0.1850 0.1850 0.1850 1,000
Nov 22, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 5,000
Nov 21, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 3,000
Nov 20, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 5,000
Nov 17, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 -
Nov 16, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 -
Nov 15, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 -
Nov 14, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 -
Nov 13, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 -
Nov 10, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 -
Nov 9, 2023 0.1600 0.1600 0.1600 0.1600 0.1600 15,000
Nov 8, 2023 0.1550 0.1550 0.1550 0.1550 0.1550 -
Nov 7, 2023 0.1500 0.1550 0.1500 0.1550 0.1550 201,500
Nov 6, 2023 0.1450 0.1450 0.1450 0.1450 0.1450 -
Nov 3, 2023 0.1450 0.1450 0.1450 0.1450 0.1450 -
Nov 2, 2023 0.1450 0.1450 0.1450 0.1450 0.1450 -
Nov 1, 2023 0.1450 0.1450 0.1450 0.1450 0.1450 -
Oct 31, 2023 0.1600 0.1600 0.1450 0.1450 0.1450 20,400
Oct 30, 2023 0.1650 0.1650 0.1650 0.1650 0.1650 -
Oct 27, 2023 0.1650 0.1650 0.1650 0.1650 0.1650 25,100
Oct 26, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 -
Oct 25, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 -
Oct 24, 2023 0.1800 0.1800 0.1800 0.1800 0.1800 -
Oct 23, 2023 0.1700 0.1800 0.1700 0.1800 0.1800 31,500
Oct 20, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -
Oct 19, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -
Oct 18, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -

Related Tickers